Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Resource Partners LP (NY: NRP )

90.26 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.116 8.485 8.116 8.434 16,450 +0.41(+5.06%)
Aug 28, 2020 7.799 8.201 7.740 8.028 31,442 +0.24(+3.13%)
Aug 27, 2020 7.858 8.035 7.703 7.784 24,572 -0.04(-0.57%)
Aug 26, 2020 7.910 8.013 7.784 7.829 20,235 +0.03(+0.38%)
Aug 25, 2020 7.747 7.961 7.718 7.799 14,275 +0.01(+0.19%)
Aug 24, 2020 8.087 8.124 7.644 7.784 33,620 -0.33(-4.09%)
Aug 21, 2020 8.116 8.153 7.873 8.116 50,009 +0.00(+0.00%)
Aug 20, 2020 8.146 8.360 8.116 8.116 39,762 -0.07(-0.81%)
Aug 19, 2020 8.338 8.360 7.917 8.183 70,236 -0.21(-2.55%)
Aug 18, 2020 8.375 8.485 8.190 8.397 59,438 +0.05(+0.62%)
Aug 17, 2020 7.806 9.119 7.806 8.345 210,578 +0.71(+9.29%)
Aug 14, 2020 7.387 7.699 7.387 7.636 44,108 +0.18(+2.48%)
Aug 13, 2020 7.451 7.522 7.281 7.451 66,583 +0.00(+0.00%)
Aug 12, 2020 7.522 7.557 7.348 7.451 48,759 -0.02(-0.28%)
Aug 11, 2020 7.636 7.678 7.472 7.472 22,796 -0.04(-0.57%)
Aug 10, 2020 7.451 7.763 7.366 7.515 43,544 +0.24(+3.32%)
Aug 07, 2020 7.366 7.427 7.075 7.274 58,622 +0.21(+2.91%)
Aug 06, 2020 7.061 7.167 6.990 7.068 31,966 -0.03(-0.40%)
Aug 05, 2020 7.181 7.188 6.983 7.096 41,246 +0.01(+0.10%)
Aug 04, 2020 7.196 7.267 7.089 7.089 18,584 -0.08(-1.09%)
Aug 03, 2020 7.160 7.288 7.089 7.167 51,390 +0.07(+1.00%)
Jul 31, 2020 7.245 7.245 7.082 7.096 7,468 -0.11(-1.48%)
Jul 30, 2020 7.330 8.175 7.146 7.203 31,881 -0.16(-2.12%)
Jul 29, 2020 7.054 7.359 7.032 7.359 14,416 +0.16(+2.17%)
Jul 28, 2020 7.075 7.231 7.075 7.203 11,027 -0.04(-0.49%)
Jul 27, 2020 7.096 7.238 6.784 7.238 23,688 +0.11(+1.49%)
Jul 24, 2020 7.224 7.230 7.064 7.132 36,639 -0.08(-1.08%)
Jul 23, 2020 7.167 7.252 7.096 7.210 44,388 +0.11(+1.60%)
Jul 22, 2020 7.096 7.139 7.054 7.096 45,951 +0.00(+0.00%)
Jul 21, 2020 7.238 7.270 6.993 7.096 23,506 -0.18(-2.44%)
Jul 20, 2020 7.146 7.373 7.103 7.274 44,497 +0.18(+2.50%)
Jul 17, 2020 6.883 7.160 6.883 7.096 67,359 +0.28(+4.17%)
Jul 16, 2020 7.110 7.444 6.812 6.812 59,661 -0.26(-3.66%)
Jul 15, 2020 7.387 7.643 6.968 7.071 121,104 -0.38(-5.10%)
Jul 14, 2020 7.692 7.692 7.203 7.451 139,986 -0.39(-4.98%)
Jul 13, 2020 8.040 8.139 7.664 7.841 46,996 -0.20(-2.47%)
Jul 10, 2020 8.295 8.295 7.706 8.040 49,181 -0.30(-3.57%)
Jul 09, 2020 8.402 8.416 8.338 8.338 25,477 -0.14(-1.67%)
Jul 08, 2020 8.686 8.728 8.210 8.480 24,063 -0.25(-2.85%)
Jul 07, 2020 8.750 8.771 8.594 8.728 21,042 -0.04(-0.40%)
Jul 06, 2020 8.707 8.849 8.664 8.764 23,234 -0.04(-0.40%)
Jul 02, 2020 8.813 8.813 8.551 8.799 7,750 +0.11(+1.22%)
Jul 01, 2020 8.764 8.884 8.643 8.693 23,856 +0.04(+0.49%)
Jun 30, 2020 8.650 8.835 8.643 8.650 2,328 -0.04(-0.49%)
Jun 29, 2020 8.785 9.039 8.586 8.693 20,296 +0.01(+0.08%)
Jun 26, 2020 8.835 8.835 8.650 8.686 12,260 -0.08(-0.96%)
Jun 25, 2020 8.931 8.941 8.721 8.770 12,894 -0.24(-2.69%)
Jun 24, 2020 9.083 9.083 8.813 9.012 42,663 -0.04(-0.39%)
Jun 23, 2020 8.927 9.076 8.927 9.048 57,069 +0.06(+0.63%)
Jun 22, 2020 8.948 9.018 8.863 8.991 6,938 +0.01(+0.08%)
Jun 19, 2020 9.119 9.119 8.906 8.984 23,674 -0.01(-0.16%)
Jun 18, 2020 9.154 9.255 8.821 8.998 41,061 -0.17(-1.86%)
Jun 17, 2020 9.388 9.395 9.034 9.168 2,399 -0.20(-2.12%)
Jun 16, 2020 9.317 9.530 9.225 9.367 7,155 +0.35(+3.86%)
Jun 15, 2020 9.197 9.303 8.870 9.019 53,276 -0.28(-3.05%)
Jun 12, 2020 9.793 9.793 9.261 9.303 31,284 -0.38(-3.96%)
Jun 11, 2020 9.963 9.963 9.580 9.686 41,110 -0.53(-5.14%)
Jun 10, 2020 10.07 10.21 9.793 10.21 11,483 -0.09(-0.83%)
Jun 09, 2020 10.12 10.32 10.08 10.30 18,877 +0.04(+0.42%)
Jun 08, 2020 9.339 10.37 9.339 10.25 38,989 +0.46(+4.71%)
Jun 05, 2020 9.935 10.04 9.481 9.793 118,091 +0.11(+1.10%)
Jun 04, 2020 9.864 9.909 9.481 9.686 37,706 -0.32(-3.19%)
Jun 03, 2020 10.21 10.21 9.864 10.01 30,111 -0.14(-1.40%)
Jun 02, 2020 10.12 10.29 10.02 10.15 6,070 -0.09(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.